ZKHIVE Historical USD Price
Daily close · May 19, 2024 → May 19, 2025Daily price history
Apr 20, 2025 → May 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-19 | $0.00099299 | $0.00099414 | $0.00092661 | $0.00098035 | $941.98 |
| 2025-05-18 | $0.0009838 | $0.00102554 | $0.00094041 | $0.00099201 | $75.93 |
| 2025-05-17 | $0.00101061 | $0.00101061 | $0.00097769 | $0.00098353 | $75.28 |
| 2025-05-16 | $0.00101605 | $0.00105022 | $0.00101081 | $0.00101091 | $20.16 |
| 2025-05-15 | $0.00104083 | $0.00105245 | $0.00099286 | $0.00101382 | $8.72 |
| 2025-05-14 | $0.00106876 | $0.00108414 | $0.00101847 | $0.00104062 | $4.86 |
| 2025-05-13 | $0.00099557 | $0.00108897 | $0.00096742 | $0.00106898 | $4.99 |
| 2025-05-12 | $0.00100317 | $0.00103821 | $0.00096418 | $0.00099426 | $9.48 |
| 2025-05-11 | $0.00103073 | $0.00103346 | $0.00097588 | $0.00100074 | $9.55 |
| 2025-05-10 | $0.00093542 | $0.00103321 | $0.00092825 | $0.00103159 | $9.84 |
| 2025-05-09 | $0.00093161 | $0.0010408 | $0.00092338 | $0.00093455 | $1,058.12 |
| 2025-05-08 | $0.00076441 | $0.00093399 | $0.0007639 | $0.00092925 | $29.10 |
| 2025-05-07 | $0.00076752 | $0.00078 | $0.00075618 | $0.00076432 | $23.93 |
| 2025-05-06 | $0.0007693 | $0.0007693 | $0.00074269 | $0.00076717 | $6.15 |
| 2025-05-05 | $0.00076444 | $0.00077324 | $0.00075449 | $0.00076905 | $6.90 |
| 2025-05-04 | $0.00077533 | $0.00078089 | $0.00076343 | $0.00076436 | $6.86 |
| 2025-05-03 | $0.00077904 | $0.00078057 | $0.00076735 | $0.0007753 | $7.25 |
| 2025-05-02 | $0.00077742 | $0.00078917 | $0.00076777 | $0.00077899 | $16.21 |
| 2025-05-01 | $0.0007595 | $0.00079125 | $0.00075932 | $0.00078163 | $18.65 |
| 2025-04-30 | $0.00076129 | $0.00076881 | $0.00073704 | $0.00075923 | $2.31 |
| 2025-04-29 | $0.00076213 | $0.0007782 | $0.00075523 | $0.0007618 | $1.03 |
| 2025-04-28 | $0.00075877 | $0.00077176 | $0.00074206 | $0.00076161 | $1.03 |
| 2025-04-27 | $0.00077136 | $0.00078372 | $0.00075771 | $0.0007597 | $4.73 |
| 2025-04-26 | $0.00075614 | $0.00077477 | $0.00075601 | $0.00077164 | $4.80 |
| 2025-04-25 | $0.00074998 | $0.00077216 | $0.00073932 | $0.00075712 | $6.26 |
| 2025-04-24 | $0.00076157 | $0.00076327 | $0.00073357 | $0.00074943 | $12.91 |
| 2025-04-23 | $0.0007452 | $0.00077085 | $0.00074148 | $0.00076154 | $17.38 |
| 2025-04-22 | $0.00067665 | $0.00074749 | $0.00066747 | $0.00074537 | $150.89 |
| 2025-04-21 | $0.00068021 | $0.00070837 | $0.00067149 | $0.00067662 | $2.98 |
| 2025-04-20 | $0.00069123 | $0.0006934 | $0.00067196 | $0.00067979 | $2.99 |